KissMeData/363280/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212900	135886575	2940	2940	2940	2940	2602
3	20241204	212800	135886575	2940	2940	2940	2940	0
4	20241204	212700	135886575	2940	2940	2940	2940	0
5	20241204	212600	135886575	2940	2940	2940	2940	0
6	20241204	212500	135886575	2940	2940	2940	2940	0
7	20241204	212400	135886575	2940	2940	2940	2940	0
8	20241204	212300	135886575	2940	2940	2940	2940	0
9	20241204	212200	135886575	2940	2940	2940	2940	0
10	20241204	212100	135886575	2940	2940	2940	2940	0
11	20241204	212000	135886575	2940	2940	2940	2940	0
12	20241204	211900	135886575	2940	2940	2940	2940	0
13	20241204	211800	135886575	2940	2940	2940	2940	0
14	20241204	211700	135886575	2940	2940	2940	2940	0
15	20241204	211600	135886575	2940	2940	2940	2940	0
16	20241204	211500	135886575	2940	2940	2940	2940	0
17	20241204	211400	135886575	2940	2940	2940	2940	0
18	20241204	211300	135886575	2940	2940	2940	2940	0
19	20241204	211200	135886575	2940	2940	2940	2940	0
20	20241204	211100	135886575	2940	2940	2940	2940	0
21	20241204	211000	135886575	2940	2940	2940	2940	0
22	20241204	210900	135886575	2940	2940	2940	2940	0
23	20241204	210800	135886575	2940	2940	2940	2940	0
24	20241204	210700	135886575	2940	2940	2940	2940	0
25	20241204	210600	135886575	2940	2940	2940	2940	0
26	20241204	210500	135886575	2940	2940	2940	2940	0
27	20241204	210400	135886575	2940	2940	2940	2940	0
28	20241204	210300	135886575	2940	2940	2940	2940	0
29	20241204	210200	135886575	2940	2940	2940	2940	0
30	20241204	210100	135886575	2940	2940	2940	2940	0
31	20241204	210000	135886575	2940	2940	2940	2940	0
32	20241204	205900	135886575	2940	2940	2940	2940	2602
33	20241204	205800	135886575	2940	2940	2940	2940	0
34	20241204	205700	135886575	2940	2940	2940	2940	0
35	20241204	205600	135886575	2940	2940	2940	2940	0
36	20241204	205500	135886575	2940	2940	2940	2940	0
37	20241204	205400	135886575	2940	2940	2940	2940	0
38	20241204	205300	135886575	2940	2940	2940	2940	0
39	20241204	205200	135886575	2940	2940	2940	2940	0
40	20241204	205100	135886575	2940	2940	2940	2940	0
41	20241204	205000	135886575	2940	2940	2940	2940	0
42	20241204	204900	135886575	2940	2940	2940	2940	0
43	20241204	204800	135886575	2940	2940	2940	2940	0
44	20241204	204700	135886575	2940	2940	2940	2940	0
45	20241204	204600	135886575	2940	2940	2940	2940	0
46	20241204	204500	135886575	2940	2940	2940	2940	0
47	20241204	204400	135886575	2940	2940	2940	2940	0
48	20241204	204300	135886575	2940	2940	2940	2940	0
49	20241204	204200	135886575	2940	2940	2940	2940	0
50	20241204	204100	135886575	2940	2940	2940	2940	0
51	20241204	204000	135886575	2940	2940	2940	2940	0
52	20241204	203900	135886575	2940	2940	2940	2940	0
53	20241204	203800	135886575	2940	2940	2940	2940	0
54	20241204	203700	135886575	2940	2940	2940	2940	0
55	20241204	203600	135886575	2940	2940	2940	2940	0
56	20241204	203500	135886575	2940	2940	2940	2940	0
57	20241204	203400	135886575	2940	2940	2940	2940	0
58	20241204	203300	135886575	2940	2940	2940	2940	0
59	20241204	203200	135886575	2940	2940	2940	2940	0
60	20241204	203100	135886575	2940	2940	2940	2940	0
61	20241204	203000	135886575	2940	2940	2940	2940	0
62	20241204	202900	135886575	2940	2940	2940	2940	2602
63	20241204	202800	135886575	2940	2940	2940	2940	0
64	20241204	202700	135886575	2940	2940	2940	2940	0
65	20241204	202600	135886575	2940	2940	2940	2940	0
66	20241204	202500	135886575	2940	2940	2940	2940	0
67	20241204	202400	135886575	2940	2940	2940	2940	0
68	20241204	202300	135886575	2940	2940	2940	2940	0
69	20241204	202200	135886575	2940	2940	2940	2940	0
70	20241204	202100	135886575	2940	2940	2940	2940	0
71	20241204	202000	135886575	2940	2940	2940	2940	0
72	20241204	201900	135886575	2940	2940	2940	2940	0
73	20241204	201800	135886575	2940	2940	2940	2940	0
74	20241204	201700	135886575	2940	2940	2940	2940	0
75	20241204	201600	135886575	2940	2940	2940	2940	0
76	20241204	201500	135886575	2940	2940	2940	2940	0
77	20241204	201400	135886575	2940	2940	2940	2940	0
78	20241204	201300	135886575	2940	2940	2940	2940	0
79	20241204	201200	135886575	2940	2940	2940	2940	0
80	20241204	201100	135886575	2940	2940	2940	2940	0
81	20241204	201000	135886575	2940	2940	2940	2940	0
82	20241204	200900	135886575	2940	2940	2940	2940	0
83	20241204	200800	135886575	2940	2940	2940	2940	0
84	20241204	200700	135886575	2940	2940	2940	2940	0
85	20241204	200600	135886575	2940	2940	2940	2940	0
86	20241204	200500	135886575	2940	2940	2940	2940	0
87	20241204	200400	135886575	2940	2940	2940	2940	0
88	20241204	200300	135886575	2940	2940	2940	2940	0
89	20241204	200200	135886575	2940	2940	2940	2940	0
90	20241204	200100	135886575	2940	2940	2940	2940	0
91	20241204	200000	135886575	2940	2940	2940	2940	0
92	20241204	195900	135886575	2940	2940	2940	2940	2602
93	20241204	195800	135886575	2940	2940	2940	2940	0
94	20241204	195700	135886575	2940	2940	2940	2940	0
95	20241204	195600	135886575	2940	2940	2940	2940	0
96	20241204	195500	135886575	2940	2940	2940	2940	0
97	20241204	195400	135886575	2940	2940	2940	2940	0
98	20241204	195300	135886575	2940	2940	2940	2940	0
99	20241204	195200	135886575	2940	2940	2940	2940	0
100	20241204	195100	135886575	2940	2940	2940	2940	0
101	20241204	195000	135886575	2940	2940	2940	2940	0
102	20241204	194900	135886575	2940	2940	2940	2940	0
103	20241204	194800	135886575	2940	2940	2940	2940	0
104	20241204	194700	135886575	2940	2940	2940	2940	0
105	20241204	194600	135886575	2940	2940	2940	2940	0
106	20241204	194500	135886575	2940	2940	2940	2940	0
107	20241204	194400	135886575	2940	2940	2940	2940	0
108	20241204	194300	135886575	2940	2940	2940	2940	0
109	20241204	194200	135886575	2940	2940	2940	2940	0
110	20241204	194100	135886575	2940	2940	2940	2940	0
111	20241204	194000	135886575	2940	2940	2940	2940	0
112	20241204	193900	135886575	2940	2940	2940	2940	0
113	20241204	193800	135886575	2940	2940	2940	2940	0
114	20241204	193700	135886575	2940	2940	2940	2940	0
115	20241204	193600	135886575	2940	2940	2940	2940	0
116	20241204	193500	135886575	2940	2940	2940	2940	0
117	20241204	193400	135886575	2940	2940	2940	2940	0
118	20241204	193300	135886575	2940	2940	2940	2940	0
119	20241204	193200	135886575	2940	2940	2940	2940	0
120	20241204	193100	135886575	2940	2940	2940	2940	0
121	20241204	193000	135886575	2940	2940	2940	2940	0
122	20241204	192900	135886575	2940	2940	2940	2940	2602
123	20241204	192800	135886575	2940	2940	2940	2940	0
124	20241204	192700	135886575	2940	2940	2940	2940	0
125	20241204	192600	135886575	2940	2940	2940	2940	0
126	20241204	192500	135886575	2940	2940	2940	2940	0
127	20241204	192400	135886575	2940	2940	2940	2940	0
128	20241204	192300	135886575	2940	2940	2940	2940	0
129	20241204	192200	135886575	2940	2940	2940	2940	0
130	20241204	192100	135886575	2940	2940	2940	2940	0
131	20241204	192000	135886575	2940	2940	2940	2940	0
132	20241204	191900	135886575	2940	2940	2940	2940	0
133	20241204	191800	135886575	2940	2940	2940	2940	0
134	20241204	191700	135886575	2940	2940	2940	2940	0
135	20241204	191600	135886575	2940	2940	2940	2940	0
136	20241204	191500	135886575	2940	2940	2940	2940	0
137	20241204	191400	135886575	2940	2940	2940	2940	0
138	20241204	191300	135886575	2940	2940	2940	2940	0
139	20241204	191200	135886575	2940	2940	2940	2940	0
140	20241204	191100	135886575	2940	2940	2940	2940	0
141	20241204	191000	135886575	2940	2940	2940	2940	0
142	20241204	190900	135886575	2940	2940	2940	2940	0
143	20241204	190800	135886575	2940	2940	2940	2940	0
144	20241204	190700	135886575	2940	2940	2940	2940	0
145	20241204	190600	135886575	2940	2940	2940	2940	0
146	20241204	190500	135886575	2940	2940	2940	2940	0
147	20241204	190400	135886575	2940	2940	2940	2940	0
148	20241204	190300	135886575	2940	2940	2940	2940	0
149	20241204	190200	135886575	2940	2940	2940	2940	0
150	20241204	190100	135886575	2940	2940	2940	2940	0
151	20241204	190000	135886575	2940	2940	2940	2940	0
152	20241204	185900	135886575	2940	2940	2940	2940	2602
153	20241204	185800	135886575	2940	2940	2940	2940	0
154	20241204	185700	135886575	2940	2940	2940	2940	0
155	20241204	185600	135886575	2940	2940	2940	2940	0
156	20241204	185500	135886575	2940	2940	2940	2940	0
157	20241204	185400	135886575	2940	2940	2940	2940	0
158	20241204	185300	135886575	2940	2940	2940	2940	0
159	20241204	185200	135886575	2940	2940	2940	2940	0
160	20241204	185100	135886575	2940	2940	2940	2940	0
161	20241204	185000	135886575	2940	2940	2940	2940	0
162	20241204	184900	135886575	2940	2940	2940	2940	0
163	20241204	184800	135886575	2940	2940	2940	2940	0
164	20241204	184700	135886575	2940	2940	2940	2940	0
165	20241204	184600	135886575	2940	2940	2940	2940	0
166	20241204	184500	135886575	2940	2940	2940	2940	0
167	20241204	184400	135886575	2940	2940	2940	2940	0
168	20241204	184300	135886575	2940	2940	2940	2940	0
169	20241204	184200	135886575	2940	2940	2940	2940	0
170	20241204	184100	135886575	2940	2940	2940	2940	0
171	20241204	184000	135886575	2940	2940	2940	2940	0
172	20241204	183900	135886575	2940	2940	2940	2940	0
173	20241204	183800	135886575	2940	2940	2940	2940	0
174	20241204	183700	135886575	2940	2940	2940	2940	0
175	20241204	183600	135886575	2940	2940	2940	2940	0
176	20241204	183500	135886575	2940	2940	2940	2940	0
177	20241204	183400	135886575	2940	2940	2940	2940	0
178	20241204	183300	135886575	2940	2940	2940	2940	0
179	20241204	183200	135886575	2940	2940	2940	2940	0
180	20241204	183100	135886575	2940	2940	2940	2940	0
181	20241204	183000	135886575	2940	2940	2940	2940	0
182	20241204	182900	135886575	2940	2940	2940	2940	2602
183	20241204	182800	135886575	2940	2940	2940	2940	0
184	20241204	182700	135886575	2940	2940	2940	2940	0
185	20241204	182600	135886575	2940	2940	2940	2940	0
186	20241204	182500	135886575	2940	2940	2940	2940	0
187	20241204	182400	135886575	2940	2940	2940	2940	0
188	20241204	182300	135886575	2940	2940	2940	2940	0
189	20241204	182200	135886575	2940	2940	2940	2940	0
190	20241204	182100	135886575	2940	2940	2940	2940	0
191	20241204	182000	135886575	2940	2940	2940	2940	0
192	20241204	181900	135886575	2940	2940	2940	2940	0
193	20241204	181800	135886575	2940	2940	2940	2940	0
194	20241204	181700	135886575	2940	2940	2940	2940	0
195	20241204	181600	135886575	2940	2940	2940	2940	0
196	20241204	181500	135886575	2940	2940	2940	2940	0
197	20241204	181400	135886575	2940	2940	2940	2940	0
198	20241204	181300	135886575	2940	2940	2940	2940	0
199	20241204	181200	135886575	2940	2940	2940	2940	0
200	20241204	181100	135886575	2940	2940	2940	2940	0
201	20241204	181000	135886575	2940	2940	2940	2940	0
202	20241204	180900	135886575	2940	2940	2940	2940	0
203	20241204	180800	135886575	2940	2940	2940	2940	0
204	20241204	180700	135886575	2940	2940	2940	2940	0
205	20241204	180600	135886575	2940	2940	2940	2940	0
206	20241204	180500	135886575	2940	2940	2940	2940	0
207	20241204	180400	135886575	2940	2940	2940	2940	0
208	20241204	180300	135886575	2940	2940	2940	2940	0
209	20241204	180200	135886575	2940	2940	2940	2940	0
210	20241204	180100	135886575	2940	2940	2940	2940	0
211	20241204	180000	135886575	2940	2940	2940	2940	0
212	20241204	175900	135886575	2940	2940	2940	2940	2602
213	20241204	175800	135886575	2940	2940	2940	2940	0
214	20241204	175700	135886575	2940	2940	2940	2940	0
215	20241204	175600	135886575	2940	2940	2940	2940	0
216	20241204	175500	135886575	2940	2940	2940	2940	0
217	20241204	175400	135886575	2940	2940	2940	2940	0
218	20241204	175300	135886575	2940	2940	2940	2940	0
219	20241204	175200	135886575	2940	2940	2940	2940	0
220	20241204	175100	135886575	2940	2940	2940	2940	0
221	20241204	175000	135886575	2940	2940	2940	2940	0
222	20241204	174900	135886575	2940	2940	2940	2940	0
223	20241204	174800	135886575	2940	2940	2940	2940	0
224	20241204	174700	135886575	2940	2940	2940	2940	0
225	20241204	174600	135886575	2940	2940	2940	2940	0
226	20241204	174500	135886575	2940	2940	2940	2940	0
227	20241204	174400	135886575	2940	2940	2940	2940	0
228	20241204	174300	135886575	2940	2940	2940	2940	0
229	20241204	174200	135886575	2940	2940	2940	2940	0
230	20241204	174100	135886575	2940	2940	2940	2940	0
231	20241204	174000	135886575	2940	2940	2940	2940	0
232	20241204	173900	135886575	2940	2940	2940	2940	0
233	20241204	173800	135886575	2940	2940	2940	2940	0
234	20241204	173700	135886575	2940	2940	2940	2940	0
235	20241204	173600	135886575	2940	2940	2940	2940	0
236	20241204	173500	135886575	2940	2940	2940	2940	0
237	20241204	173400	135886575	2940	2940	2940	2940	0
238	20241204	173300	135886575	2940	2940	2940	2940	0
239	20241204	173200	135886575	2940	2940	2940	2940	0
240	20241204	173100	135886575	2940	2940	2940	2940	0
241	20241204	173000	135886575	2940	2940	2940	2940	0
242	20241204	172900	135886575	2940	2940	2940	2940	2602
243	20241204	172800	135886575	2940	2940	2940	2940	0
244	20241204	172700	135886575	2940	2940	2940	2940	0
245	20241204	172600	135886575	2940	2940	2940	2940	0
246	20241204	172500	135886575	2940	2940	2940	2940	0
247	20241204	172400	135886575	2940	2940	2940	2940	0
248	20241204	172300	135886575	2940	2940	2940	2940	0
249	20241204	172200	135886575	2940	2940	2940	2940	0
250	20241204	172100	135886575	2940	2940	2940	2940	0
251	20241204	172000	135886575	2940	2940	2940	2940	0
252	20241204	171900	135886575	2940	2940	2940	2940	0
253	20241204	171800	135886575	2940	2940	2940	2940	0
254	20241204	171700	135886575	2940	2940	2940	2940	0
255	20241204	171600	135886575	2940	2940	2940	2940	0
256	20241204	171500	135886575	2940	2940	2940	2940	0
257	20241204	171400	135886575	2940	2940	2940	2940	0
258	20241204	171300	135886575	2940	2940	2940	2940	0
259	20241204	171200	135886575	2940	2940	2940	2940	0
260	20241204	171100	135886575	2940	2940	2940	2940	0
261	20241204	171000	135886575	2940	2940	2940	2940	0
262	20241204	170900	135886575	2940	2940	2940	2940	0
263	20241204	170800	135886575	2940	2940	2940	2940	0
264	20241204	170700	135886575	2940	2940	2940	2940	0
265	20241204	170600	135886575	2940	2940	2940	2940	0
266	20241204	170500	135886575	2940	2940	2940	2940	0
267	20241204	170400	135886575	2940	2940	2940	2940	0
268	20241204	170300	135886575	2940	2940	2940	2940	0
269	20241204	170200	135886575	2940	2940	2940	2940	0
270	20241204	170100	135886575	2940	2940	2940	2940	0
271	20241204	170000	135886575	2940	2940	2940	2940	0
272	20241204	165900	135886575	2940	2940	2940	2940	2602
273	20241204	165800	135886575	2940	2940	2940	2940	0
274	20241204	165700	135886575	2940	2940	2940	2940	0
275	20241204	165600	135886575	2940	2940	2940	2940	0
276	20241204	165500	135886575	2940	2940	2940	2940	0
277	20241204	165400	135886575	2940	2940	2940	2940	0
278	20241204	165300	135886575	2940	2940	2940	2940	0
279	20241204	165200	135886575	2940	2940	2940	2940	0
280	20241204	165100	135886575	2940	2940	2940	2940	0
281	20241204	165000	135886575	2940	2940	2940	2940	0
282	20241204	164900	135886575	2940	2940	2940	2940	0
283	20241204	164800	135886575	2940	2940	2940	2940	0
284	20241204	164700	135886575	2940	2940	2940	2940	0
285	20241204	164600	135886575	2940	2940	2940	2940	0
286	20241204	164500	135886575	2940	2940	2940	2940	0
287	20241204	164400	135886575	2940	2940	2940	2940	0
288	20241204	164300	135886575	2940	2940	2940	2940	0
289	20241204	164200	135886575	2940	2940	2940	2940	0
290	20241204	164100	135886575	2940	2940	2940	2940	0
291	20241204	164000	135886575	2940	2940	2940	2940	0
292	20241204	163900	135886575	2940	2940	2940	2940	0
293	20241204	163800	135886575	2940	2940	2940	2940	0
294	20241204	163700	135886575	2940	2940	2940	2940	0
295	20241204	163600	135886575	2940	2940	2940	2940	0
296	20241204	163500	135886575	2940	2940	2940	2940	0
297	20241204	163400	135886575	2940	2940	2940	2940	0
298	20241204	163300	135886575	2940	2940	2940	2940	0
299	20241204	163200	135886575	2940	2940	2940	2940	0
300	20241204	163100	135886575	2940	2940	2940	2940	0
301	20241204	163000	135886575	2940	2940	2940	2940	0
302	20241204	162900	135886575	2940	2940	2940	2940	2602
303	20241204	162800	135886575	2940	2940	2940	2940	0
304	20241204	162700	135886575	2940	2940	2940	2940	0
305	20241204	162600	135886575	2940	2940	2940	2940	0
306	20241204	162500	135886575	2940	2940	2940	2940	0
307	20241204	162400	135886575	2940	2940	2940	2940	0
308	20241204	162300	135886575	2940	2940	2940	2940	0
309	20241204	162200	135886575	2940	2940	2940	2940	0
310	20241204	162100	135886575	2940	2940	2940	2940	0
311	20241204	162000	135886575	2940	2940	2940	2940	0
312	20241204	161900	135886575	2940	2940	2940	2940	0
313	20241204	161800	135886575	2940	2940	2940	2940	0
314	20241204	161700	135886575	2940	2940	2940	2940	0
315	20241204	161600	135886575	2940	2940	2940	2940	0
316	20241204	161500	135886575	2940	2940	2940	2940	0
317	20241204	161400	135886575	2940	2940	2940	2940	0
318	20241204	161300	135886575	2940	2940	2940	2940	0
319	20241204	161200	135886575	2940	2940	2940	2940	0
320	20241204	161100	135886575	2940	2940	2940	2940	0
321	20241204	161000	135886575	2940	2940	2940	2940	0
322	20241204	160900	135886575	2940	2940	2940	2940	0
323	20241204	160800	135886575	2940	2940	2940	2940	0
324	20241204	160700	135886575	2940	2940	2940	2940	0
325	20241204	160600	135886575	2940	2940	2940	2940	0
326	20241204	160500	135886575	2940	2940	2940	2940	0
327	20241204	160400	135886575	2940	2940	2940	2940	0
328	20241204	160300	135886575	2940	2940	2940	2940	0
329	20241204	160200	135886575	2940	2940	2940	2940	0
330	20241204	160100	135886575	2940	2940	2940	2940	0
331	20241204	160000	135886575	2940	2940	2940	2940	0
332	20241204	155900	135886575	2940	2940	2940	2940	2602
333	20241204	155800	135886575	2940	2940	2940	2940	0
334	20241204	155700	135886575	2940	2940	2940	2940	0
335	20241204	155600	135886575	2940	2940	2940	2940	0
336	20241204	155500	135886575	2940	2940	2940	2940	0
337	20241204	155400	135886575	2940	2940	2940	2940	0
338	20241204	155300	135886575	2940	2940	2940	2940	0
339	20241204	155200	135886575	2940	2940	2940	2940	0
340	20241204	155100	135886575	2940	2940	2940	2940	0
341	20241204	155000	135886575	2940	2940	2940	2940	0
342	20241204	154900	135886575	2940	2940	2940	2940	0
343	20241204	154800	135886575	2940	2940	2940	2940	0
344	20241204	154700	135886575	2940	2940	2940	2940	0
345	20241204	154600	135886575	2940	2940	2940	2940	0
346	20241204	154500	135886575	2940	2940	2940	2940	0
347	20241204	154400	135886575	2940	2940	2940	2940	0
348	20241204	154300	135886575	2940	2940	2940	2940	0
349	20241204	154200	135886575	2940	2940	2940	2940	0
350	20241204	154100	135886575	2940	2940	2940	2940	0
351	20241204	154000	135886575	2940	2940	2940	2940	0
352	20241204	153900	135886575	2940	2940	2940	2940	0
353	20241204	153800	135886575	2940	2940	2940	2940	0
354	20241204	153700	135886575	2940	2940	2940	2940	0
355	20241204	153600	135886575	2940	2940	2940	2940	0
356	20241204	153500	135886575	2940	2940	2940	2940	0
357	20241204	153400	135886575	2940	2940	2940	2940	0
358	20241204	153300	135886575	2940	2940	2940	2940	0
359	20241204	153200	135886575	2940	2940	2940	2940	0
360	20241204	153100	135886575	2940	2940	2940	2940	0
361	20241204	153000	135886575	2940	2940	2940	2940	2602
362	20241204	152900	128236695	2925	2925	2925	2925	0
363	20241204	152800	128236695	2925	2925	2925	2925	0
364	20241204	152700	128236695	2925	2925	2925	2925	0
365	20241204	152600	128236695	2925	2925	2925	2925	0
366	20241204	152500	128236695	2925	2925	2925	2925	0
367	20241204	152400	128236695	2925	2925	2925	2925	0
368	20241204	152300	128236695	2925	2925	2925	2925	0
369	20241204	152200	128236695	2925	2925	2925	2925	0
370	20241204	152100	128236695	2925	2925	2925	2925	0
371	20241204	152000	128236695	2925	2925	2925	2925	0
372	20241204	151900	128236695	2925	2940	2940	2925	347
373	20241204	151800	127218015	2940	2915	2940	2915	146
374	20241204	151700	126789100	2910	2905	2920	2905	192
375	20241204	151600	126231045	2900	2900	2900	2900	0
376	20241204	151500	126231045	2900	2900	2900	2900	0
377	20241204	151400	126231045	2900	2900	2900	2900	0
378	20241204	151300	126231045	2900	2905	2905	2900	19
379	20241204	151200	126175940	2905	2905	2905	2905	70
380	20241204	151100	125972590	2900	2900	2900	2900	0
381	20241204	151000	125972590	2900	2895	2915	2895	107
382	20241204	150900	125661080	2895	2890	2915	2885	483
383	20241204	150800	124254655	2890	2885	2915	2885	37
384	20241204	150700	124146975	2885	2895	2900	2880	1051
385	20241204	150600	121116585	2900	2900	2900	2900	0
386	20241204	150500	121116585	2900	2895	2900	2895	34
387	20241204	150400	121017990	2895	2895	2895	2895	0
388	20241204	150300	121017990	2895	2895	2895	2895	51
389	20241204	150200	120870345	2885	2900	2900	2885	1147
390	20241204	150100	117557555	2905	2910	2920	2905	12
391	20241204	150000	117522555	2915	2915	2915	2915	0
392	20241204	145900	117522555	2915	2915	2915	2915	0
393	20241204	145800	117522555	2915	2915	2915	2915	0
394	20241204	145700	117522555	2915	2915	2915	2915	0
395	20241204	145600	117522555	2915	2915	2915	2915	0
396	20241204	145500	117522555	2915	2905	2915	2905	10
397	20241204	145400	117493415	2900	2905	2915	2900	11
398	20241204	145300	117461400	2900	2900	2900	2900	0
399	20241204	145200	117461400	2900	2900	2900	2900	0
400	20241204	145100	117461400	2900	2900	2900	2900	0
401	20241204	145000	117461400	2900	2900	2900	2900	1
402	20241204	144900	117458500	2900	2900	2900	2900	0
403	20241204	144800	117458500	2900	2900	2900	2900	0
404	20241204	144700	117458500	2900	2900	2900	2900	0
405	20241204	144600	117458500	2900	2890	2910	2890	605
406	20241204	144500	115704060	2890	2890	2890	2890	2
407	20241204	144400	115698280	2890	2890	2890	2890	7
408	20241204	144300	115678050	2890	2905	2905	2890	1400
409	20241204	144200	111630625	2905	2905	2905	2905	433
410	20241204	144100	110372760	2900	2900	2900	2900	1000
411	20241204	144000	107472760	2900	2900	2900	2900	0
412	20241204	143900	107472760	2900	2900	2900	2900	0
413	20241204	143800	107472760	2900	2900	2900	2900	0
414	20241204	143700	107472760	2900	2900	2900	2900	0
415	20241204	143600	107472760	2900	2900	2900	2900	0
416	20241204	143500	107472760	2900	2905	2905	2900	114
417	20241204	143400	107141640	2905	2895	2905	2895	150
418	20241204	143300	106706175	2900	2895	2900	2895	56
419	20241204	143200	106543830	2895	2895	2895	2895	0
420	20241204	143100	106543830	2895	2895	2895	2895	1
421	20241204	143000	106540935	2895	2895	2895	2895	9
422	20241204	142900	106514880	2895	2905	2905	2895	4002
423	20241204	142800	94909085	2905	2905	2905	2905	0
424	20241204	142700	94909085	2905	2905	2905	2905	0
425	20241204	142600	94909085	2905	2905	2905	2905	0
426	20241204	142500	94909085	2905	2905	2905	2905	0
427	20241204	142400	94909085	2905	2905	2905	2905	0
428	20241204	142300	94909085	2905	2905	2905	2905	0
429	20241204	142200	94909085	2905	2905	2905	2905	0
430	20241204	142100	94909085	2905	2905	2905	2905	0
431	20241204	142000	94909085	2905	2905	2910	2905	792
432	20241204	141900	92604460	2905	2905	2905	2905	2
433	20241204	141800	92598650	2900	2900	2900	2900	0
434	20241204	141700	92598650	2900	2900	2900	2900	0
435	20241204	141600	92598650	2900	2900	2900	2900	0
436	20241204	141500	92598650	2900	2900	2900	2900	189
437	20241204	141400	92050550	2905	2905	2905	2905	0
438	20241204	141300	92050550	2905	2905	2905	2905	0
439	20241204	141200	92050550	2905	2905	2905	2905	0
440	20241204	141100	92050550	2905	2905	2905	2905	0
441	20241204	141000	92050550	2905	2905	2905	2905	0
442	20241204	140900	92050550	2905	2905	2905	2905	0
443	20241204	140800	92050550	2905	2905	2905	2905	0
444	20241204	140700	92050550	2905	2905	2905	2905	0
445	20241204	140600	92050550	2905	2905	2905	2905	2
446	20241204	140500	92044740	2905	2900	2905	2900	56
447	20241204	140400	91882090	2900	2900	2900	2900	90
448	20241204	140300	91621090	2905	2905	2905	2905	0
449	20241204	140200	91621090	2905	2905	2905	2905	1
450	20241204	140100	91618185	2905	2905	2905	2905	0
451	20241204	140000	91618185	2905	2905	2905	2905	0
452	20241204	135900	91618185	2905	2905	2905	2905	0
453	20241204	135800	91618185	2905	2905	2905	2905	50
454	20241204	135700	91472935	2905	2905	2905	2905	0
455	20241204	135600	91472935	2905	2905	2905	2905	0
456	20241204	135500	91472935	2905	2905	2910	2905	100
457	20241204	135400	91182225	2905	2905	2905	2905	3
458	20241204	135300	91173510	2905	2905	2905	2905	0
459	20241204	135200	91173510	2905	2905	2905	2905	604
460	20241204	135100	89418890	2910	2910	2910	2910	0
461	20241204	135000	89418890	2910	2910	2910	2910	0
462	20241204	134900	89418890	2910	2910	2910	2910	0
463	20241204	134800	89418890	2910	2910	2910	2910	0
464	20241204	134700	89418890	2910	2910	2910	2910	50
465	20241204	134600	89273390	2905	2905	2905	2905	0
466	20241204	134500	89273390	2905	2905	2905	2905	0
467	20241204	134400	89273390	2905	2905	2905	2905	0
468	20241204	134300	89273390	2905	2905	2905	2905	1
469	20241204	134200	89270485	2910	2910	2910	2910	0
470	20241204	134100	89270485	2910	2910	2910	2910	0
471	20241204	134000	89270485	2910	2910	2910	2910	50
472	20241204	133900	89124985	2910	2910	2910	2910	0
473	20241204	133800	89124985	2910	2910	2910	2910	10
474	20241204	133700	89095885	2910	2910	2910	2910	0
475	20241204	133600	89095885	2910	2910	2910	2910	1
476	20241204	133500	89092975	2910	2910	2910	2910	0
477	20241204	133400	89092975	2910	2910	2910	2910	0
478	20241204	133300	89092975	2910	2910	2910	2910	0
479	20241204	133200	89092975	2910	2910	2910	2910	0
480	20241204	133100	89092975	2910	2910	2910	2910	0
481	20241204	133000	89092975	2910	2910	2910	2910	548
482	20241204	132900	87498295	2905	2905	2905	2905	0
483	20241204	132800	87498295	2905	2905	2905	2905	3
484	20241204	132700	87489580	2905	2905	2905	2905	0
485	20241204	132600	87489580	2905	2905	2905	2905	5
486	20241204	132500	87475055	2910	2910	2910	2910	0
487	20241204	132400	87475055	2910	2910	2910	2910	1
488	20241204	132300	87472145	2920	2920	2920	2920	0
489	20241204	132200	87472145	2920	2920	2920	2920	0
490	20241204	132100	87472145	2920	2910	2920	2910	2
491	20241204	132000	87466315	2920	2920	2920	2920	0
492	20241204	131900	87466315	2920	2920	2920	2920	0
493	20241204	131800	87466315	2920	2920	2920	2920	0
494	20241204	131700	87466315	2920	2920	2920	2920	0
495	20241204	131600	87466315	2920	2920	2920	2920	0
496	20241204	131500	87466315	2920	2920	2920	2920	0
497	20241204	131400	87466315	2920	2920	2920	2920	0
498	20241204	131300	87466315	2920	2920	2920	2920	0
499	20241204	131200	87466315	2920	2920	2920	2920	0
500	20241204	131100	87466315	2920	2920	2920	2920	0
501	20241204	131000	87466315	2920	2920	2920	2920	0
502	20241204	130900	87466315	2920	2920	2920	2920	0
503	20241204	130800	87466315	2920	2920	2920	2920	0
504	20241204	130700	87466315	2920	2920	2920	2920	0
505	20241204	130600	87466315	2920	2920	2920	2920	0
506	20241204	130500	87466315	2920	2920	2920	2920	0
507	20241204	130400	87466315	2920	2920	2920	2920	0
508	20241204	130300	87466315	2920	2920	2920	2920	0
509	20241204	130200	87466315	2920	2910	2920	2910	245
510	20241204	130100	86753355	2910	2910	2910	2910	0
511	20241204	130000	86753355	2910	2910	2910	2910	0
512	20241204	125900	86753355	2910	2910	2910	2910	0
513	20241204	125800	86753355	2910	2905	2910	2905	2
514	20241204	125700	86747540	2905	2905	2905	2905	1
515	20241204	125600	86744635	2900	2900	2900	2900	0
516	20241204	125500	86744635	2900	2900	2900	2900	0
517	20241204	125400	86744635	2900	2900	2900	2900	0
518	20241204	125300	86744635	2900	2900	2900	2900	0
519	20241204	125200	86744635	2900	2900	2900	2900	0
520	20241204	125100	86744635	2900	2900	2900	2900	0
521	20241204	125000	86744635	2900	2900	2900	2900	0
522	20241204	124900	86744635	2900	2900	2900	2900	0
523	20241204	124800	86744635	2900	2900	2900	2900	0
524	20241204	124700	86744635	2900	2900	2900	2900	0
525	20241204	124600	86744635	2900	2900	2900	2900	0
526	20241204	124500	86744635	2900	2900	2900	2900	0
527	20241204	124400	86744635	2900	2900	2900	2900	0
528	20241204	124300	86744635	2900	2900	2900	2900	0
529	20241204	124200	86744635	2900	2900	2900	2900	0
530	20241204	124100	86744635	2900	2900	2900	2900	0
531	20241204	124000	86744635	2900	2900	2900	2900	0
532	20241204	123900	86744635	2900	2900	2900	2900	0
533	20241204	123800	86744635	2900	2900	2900	2900	0
534	20241204	123700	86744635	2900	2900	2900	2900	0
535	20241204	123600	86744635	2900	2905	2905	2900	63
536	20241204	123500	86561650	2900	2900	2900	2900	0
537	20241204	123400	86561650	2900	2900	2900	2900	0
538	20241204	123300	86561650	2900	2900	2900	2900	2
539	20241204	123200	86555850	2900	2900	2900	2900	0
540	20241204	123100	86555850	2900	2900	2900	2900	0
541	20241204	123000	86555850	2900	2900	2900	2900	0
542	20241204	122900	86555850	2900	2900	2900	2900	0
543	20241204	122800	86555850	2900	2900	2900	2900	0
544	20241204	122700	86555850	2900	2900	2900	2900	2
545	20241204	122600	86550050	2900	2900	2900	2900	0
546	20241204	122500	86550050	2900	2900	2900	2900	0
547	20241204	122400	86550050	2900	2900	2900	2900	7
548	20241204	122300	86529750	2905	2905	2905	2905	0
549	20241204	122200	86529750	2905	2905	2905	2905	10
550	20241204	122100	86500700	2900	2900	2900	2900	0
551	20241204	122000	86500700	2900	2900	2900	2900	0
552	20241204	121900	86500700	2900	2900	2900	2900	2
553	20241204	121800	86494900	2895	2895	2895	2895	0
554	20241204	121700	86494900	2895	2895	2895	2895	14
555	20241204	121600	86454370	2900	2900	2900	2900	0
556	20241204	121500	86454370	2900	2900	2900	2900	0
557	20241204	121400	86454370	2900	2900	2900	2895	74
558	20241204	121300	86239785	2895	2895	2895	2895	0
559	20241204	121200	86239785	2895	2895	2895	2895	1
560	20241204	121100	86236890	2900	2900	2900	2900	1
561	20241204	121000	86233990	2900	2900	2900	2900	0
562	20241204	120900	86233990	2900	2900	2900	2900	0
563	20241204	120800	86233990	2900	2900	2900	2900	0
564	20241204	120700	86233990	2900	2900	2900	2900	0
565	20241204	120600	86233990	2900	2900	2900	2900	1
566	20241204	120500	86231090	2905	2905	2905	2905	0
567	20241204	120400	86231090	2905	2900	2905	2900	86
568	20241204	120300	85981265	2900	2900	2900	2900	0
569	20241204	120200	85981265	2900	2895	2930	2890	144
570	20241204	120100	85563680	2895	2895	2895	2895	50
571	20241204	120000	85418930	2890	2890	2890	2890	0
572	20241204	115900	85418930	2890	2890	2890	2890	78
573	20241204	115800	85193510	2890	2890	2890	2890	1
574	20241204	115700	85190620	2890	2890	2890	2890	0
575	20241204	115600	85190620	2890	2890	2890	2890	0
576	20241204	115500	85190620	2890	2890	2890	2890	20
577	20241204	115400	85132820	2890	2895	2895	2890	9
578	20241204	115300	85106800	2895	2895	2895	2895	2
579	20241204	115200	85101010	2890	2890	2890	2890	0
580	20241204	115100	85101010	2890	2890	2890	2890	0
581	20241204	115000	85101010	2890	2890	2890	2890	0
582	20241204	114900	85101010	2890	2890	2890	2890	0
583	20241204	114800	85101010	2890	2890	2890	2890	0
584	20241204	114700	85101010	2890	2890	2890	2890	0
585	20241204	114600	85101010	2890	2890	2890	2890	0
586	20241204	114500	85101010	2890	2890	2890	2890	0
587	20241204	114400	85101010	2890	2890	2890	2890	0
588	20241204	114300	85101010	2890	2890	2890	2890	0
589	20241204	114200	85101010	2890	2890	2890	2890	0
590	20241204	114100	85101010	2890	2890	2890	2890	0
591	20241204	114000	85101010	2890	2890	2890	2890	0
592	20241204	113900	85101010	2890	2890	2890	2890	0
593	20241204	113800	85101010	2890	2890	2890	2890	0
594	20241204	113700	85101010	2890	2890	2890	2890	0
595	20241204	113600	85101010	2890	2890	2890	2890	0
596	20241204	113500	85101010	2890	2890	2890	2890	0
597	20241204	113400	85101010	2890	2890	2890	2890	0
598	20241204	113300	85101010	2890	2890	2890	2890	1
599	20241204	113200	85098120	2890	2890	2890	2890	0
600	20241204	113100	85098120	2890	2890	2890	2890	1
601	20241204	113000	85095230	2900	2885	2900	2885	104
602	20241204	112900	84793665	2890	2885	2890	2885	71
603	20241204	112800	84588505	2885	2880	2885	2880	106
604	20241204	112700	84282945	2885	2885	2885	2885	0
605	20241204	112600	84282945	2885	2885	2885	2885	0
606	20241204	112500	84282945	2885	2885	2885	2885	1
607	20241204	112400	84280060	2885	2885	2885	2885	20
608	20241204	112300	84222360	2885	2885	2885	2885	14
609	20241204	112200	84181970	2900	2900	2900	2900	0
610	20241204	112100	84181970	2900	2900	2900	2900	0
611	20241204	112000	84181970	2900	2900	2900	2900	0
612	20241204	111900	84181970	2900	2900	2900	2900	0
613	20241204	111800	84181970	2900	2900	2900	2900	0
614	20241204	111700	84181970	2900	2900	2900	2900	0
615	20241204	111600	84181970	2900	2900	2900	2900	0
616	20241204	111500	84181970	2900	2900	2900	2900	0
617	20241204	111400	84181970	2900	2905	2905	2900	44
618	20241204	111300	84054365	2900	2900	2900	2900	2
619	20241204	111200	84048565	2900	2895	2900	2895	2
620	20241204	111100	84042770	2895	2925	2925	2895	1976
621	20241204	111000	78280250	2945	2945	2945	2945	1
622	20241204	110900	78277305	2945	2925	2955	2925	516
623	20241204	110800	76761655	2980	2885	2980	2885	1455
624	20241204	110700	72535580	2885	2885	2885	2885	0
625	20241204	110600	72535580	2885	2885	2885	2885	10
626	20241204	110500	72506730	2885	2885	2885	2885	0
627	20241204	110400	72506730	2885	2885	2885	2885	0
628	20241204	110300	72506730	2885	2885	2885	2885	0
629	20241204	110200	72506730	2885	2885	2885	2885	0
630	20241204	110100	72506730	2885	2885	2885	2885	0
631	20241204	110000	72506730	2885	2885	2885	2885	0
632	20241204	105900	72506730	2885	2885	2885	2885	0
633	20241204	105800	72506730	2885	2885	2885	2885	0
634	20241204	105700	72506730	2885	2885	2885	2885	263
635	20241204	105600	71747975	2890	2890	2890	2890	0
636	20241204	105500	71747975	2890	2890	2890	2890	0
637	20241204	105400	71747975	2890	2890	2890	2890	760
638	20241204	105300	69551575	2890	2890	2890	2890	0
639	20241204	105200	69551575	2890	2890	2890	2890	0
640	20241204	105100	69551575	2890	2895	2895	2890	46
641	20241204	105000	69418470	2875	2875	2875	2875	695
642	20241204	104900	67420345	2875	2910	2910	2875	8616
643	20241204	104800	42475445	2910	2910	2910	2910	0
644	20241204	104700	42475445	2910	2910	2910	2910	0
645	20241204	104600	42475445	2910	2910	2910	2910	0
646	20241204	104500	42475445	2910	2910	2910	2910	0
647	20241204	104400	42475445	2910	2910	2910	2910	0
648	20241204	104300	42475445	2910	2910	2910	2910	1
649	20241204	104200	42472535	2920	2920	2920	2920	0
650	20241204	104100	42472535	2920	2915	2920	2915	3
651	20241204	104000	42463780	2920	2920	2920	2920	0
652	20241204	103900	42463780	2920	2920	2920	2920	0
653	20241204	103800	42463780	2920	2920	2920	2920	0
654	20241204	103700	42463780	2920	2915	2920	2915	5
655	20241204	103600	42449185	2910	2910	2910	2910	0
656	20241204	103500	42449185	2910	2910	2910	2910	0
657	20241204	103400	42449185	2910	2910	2910	2910	22
658	20241204	103300	42385165	2905	2905	2905	2905	1
659	20241204	103200	42382260	2900	2900	2900	2900	7
660	20241204	103100	42361960	2905	2905	2905	2905	1
661	20241204	103000	42359055	2905	2905	2905	2905	0
662	20241204	102900	42359055	2905	2905	2905	2905	0
663	20241204	102800	42359055	2905	2905	2905	2905	1
664	20241204	102700	42356150	2900	2900	2900	2900	2
665	20241204	102600	42350350	2905	2905	2905	2905	0
666	20241204	102500	42350350	2905	2905	2905	2905	0
667	20241204	102400	42350350	2905	2905	2905	2905	0
668	20241204	102300	42350350	2905	2900	2905	2900	850
669	20241204	102200	39885285	2900	2900	2900	2900	0
670	20241204	102100	39885285	2900	2900	2900	2900	0
671	20241204	102000	39885285	2900	2900	2900	2900	2
672	20241204	101900	39879485	2900	2900	2900	2900	0
673	20241204	101800	39879485	2900	2900	2900	2900	0
674	20241204	101700	39879485	2900	2900	2900	2900	0
675	20241204	101600	39879485	2900	2900	2900	2900	0
676	20241204	101500	39879485	2900	2900	2900	2900	0
677	20241204	101400	39879485	2900	2900	2900	2900	0
678	20241204	101300	39879485	2900	2900	2900	2900	34
679	20241204	101200	39780885	2905	2905	2905	2905	3
680	20241204	101100	39772170	2905	2905	2905	2905	0
681	20241204	101000	39772170	2905	2905	2905	2900	203
682	20241204	100900	39182970	2905	2905	2905	2905	90
683	20241204	100800	38921520	2905	2905	2905	2905	0
684	20241204	100700	38921520	2905	2905	2905	2905	0
685	20241204	100600	38921520	2905	2905	2905	2905	72
686	20241204	100500	38712360	2905	2905	2905	2905	11
687	20241204	100400	38680405	2905	2905	2905	2905	11
688	20241204	100300	38648450	2905	2905	2905	2905	0
689	20241204	100200	38648450	2905	2905	2905	2905	22
690	20241204	100100	38584540	2905	2905	2905	2905	0
691	20241204	100000	38584540	2905	2905	2905	2905	0
692	20241204	095900	38584540	2905	2905	2905	2905	0
693	20241204	095800	38584540	2905	2905	2905	2905	0
694	20241204	095700	38584540	2905	2905	2905	2905	0
695	20241204	095600	38584540	2905	2905	2905	2905	4
696	20241204	095500	38572920	2905	2905	2905	2905	5
697	20241204	095400	38558395	2905	2905	2905	2905	16
698	20241204	095300	38511915	2905	2905	2905	2905	0
699	20241204	095200	38511915	2905	2905	2905	2905	25
700	20241204	095100	38439290	2900	2900	2905	2900	22
701	20241204	095000	38375450	2900	2910	2910	2900	49
702	20241204	094900	38233010	2910	2910	2910	2910	2
703	20241204	094800	38227190	2910	2910	2910	2910	14
704	20241204	094700	38186450	2910	2910	2910	2910	0
705	20241204	094600	38186450	2910	2910	2910	2910	2
706	20241204	094500	38180630	2910	2910	2910	2910	0
707	20241204	094400	38180630	2910	2910	2910	2910	2
708	20241204	094300	38174810	2910	2910	2910	2910	0
709	20241204	094200	38174810	2910	2910	2910	2910	0
710	20241204	094100	38174810	2910	2910	2910	2910	0
711	20241204	094000	38174810	2910	2910	2910	2910	2
712	20241204	093900	38168990	2910	2910	2910	2910	0
713	20241204	093800	38168990	2910	2925	2925	2910	1134
714	20241204	093700	34866905	2930	2930	2930	2930	0
715	20241204	093600	34866905	2930	2935	2935	2930	908
716	20241204	093500	32205185	2940	2940	2940	2940	0
717	20241204	093400	32205185	2940	2940	2940	2940	3
718	20241204	093300	32196365	2940	2940	2940	2940	0
719	20241204	093200	32196365	2940	2940	2940	2940	0
720	20241204	093100	32196365	2940	2940	2940	2940	1
721	20241204	093000	32193425	2935	2935	2935	2935	0
722	20241204	092900	32193425	2935	2935	2935	2935	43
723	20241204	092800	32067220	2930	2930	2930	2930	0
724	20241204	092700	32067220	2930	2930	2930	2930	0
725	20241204	092600	32067220	2930	2930	2930	2930	0
726	20241204	092500	32067220	2930	2930	2930	2930	0
727	20241204	092400	32067220	2930	2930	2930	2930	0
728	20241204	092300	32067220	2930	2930	2930	2930	0
729	20241204	092200	32067220	2930	2935	2935	2930	794
730	20241204	092100	29740790	2960	2935	2960	2935	133
731	20241204	092000	29348760	2985	2975	2985	2975	400
732	20241204	091900	28157060	2975	2975	2975	2975	100
733	20241204	091800	27859560	2930	2930	2955	2925	1269
734	20241204	091700	24139770	2975	2900	2975	2890	1337
735	20241204	091600	20255370	2900	2925	2925	2900	873
736	20241204	091500	17722955	2925	2930	2930	2895	1440
737	20241204	091400	13527755	2920	2920	2920	2915	699
738	20241204	091300	11489780	2920	2950	2950	2915	1955
739	20241204	091200	5733210	2950	2940	2950	2940	31
740	20241204	091100	5641785	2940	2940	2940	2940	11
741	20241204	091000	5609445	2960	2930	2960	2925	125
742	20241204	090900	5240910	2920	2920	2920	2920	1
743	20241204	090800	5237990	2980	2980	2980	2980	0
744	20241204	090700	5237990	2980	2980	2980	2980	0
745	20241204	090600	5237990	2980	2885	2980	2885	52
746	20241204	090500	5087875	2890	2890	2890	2890	30
747	20241204	090400	5001175	2990	2990	2990	2990	0
748	20241204	090300	5001175	2990	2990	2990	2990	6
749	20241204	090200	4983235	2840	2955	2955	2815	1033
750	20241204	090100	2006880	2960	2960	2960	2960	0
751	20241204	090000	2006880	2960	2960	2960	2960	678